BioCryst Pharmaceuticals, Inc. (FRA:BO1)
Germany · Delayed Price · Currency is EUR 8.63
+0.63 (7.82%)
At close: Mar 27, 2026
FRA:BO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.41 | 8.63 | 8.41 | 8.63 | 8.63 | 7.82% | 415 |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.46% | - |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -11.56% | - |
| Mar 24, 2026 | 10.19 | 10.19 | 9.28 | 9.28 | 9.28 | 8.92% | 214 |
| Mar 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.82% | - |
| Mar 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.41% | - |
| Mar 19, 2026 | 7.87 | 8.25 | 7.87 | 8.25 | 8.25 | 4.38% | 650 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.59% | - |
| Mar 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 13.10% | - |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.47% | - |
| Mar 13, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.10% | - |
| Mar 12, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | -4.38% | - |
| Mar 11, 2026 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | 3.96% | 5,658 |
| Mar 10, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.72% | - |
| Mar 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.38% | - |
| Mar 6, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.44% | - |
| Mar 5, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.06% | - |
| Mar 4, 2026 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | 0.39% | 70 |
| Mar 3, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.50% | - |
| Mar 2, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 11.84% | - |
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.50% | - |
| Feb 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.04% | - |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.09% | - |
| Feb 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.85% | - |
| Feb 23, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.75% | - |
| Feb 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.36% | - |
| Feb 19, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.51% | - |
| Feb 18, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 2.94% | 1 |
| Feb 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.21% | - |
| Feb 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.53% | - |
| Feb 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.26% | - |
| Feb 12, 2026 | 5.68 | 5.79 | 5.68 | 5.76 | 5.76 | 6.32% | 95 |
| Feb 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.28% | - |
| Feb 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.93% | - |
| Feb 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.16% | - |
| Feb 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.14% | - |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.12% | - |
| Feb 4, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.47% | - |
| Feb 3, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 3.00% | 2 |
| Feb 2, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.21% | - |
| Jan 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.04% | - |
| Jan 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Jan 28, 2026 | 5.54 | 5.59 | 5.54 | 5.57 | 5.57 | -1.83% | 52 |
| Jan 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.89% | - |
| Jan 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.51% | - |
| Jan 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.11% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 21, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | 3.52% | 2,600 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.51% | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.19% | - |